Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	59.65	60.30	59.65	60.25	1,565	+0.50(+0.84%)
Sep 29, 2009	60.08	60.08	59.75	59.75	1,056	-0.45(-0.75%)
Sep 28, 2009	59.35	60.20	59.35	60.20	1,959	+0.50(+0.84%)
Sep 25, 2009	59.90	59.90	59.20	59.70	2,811	+0.37(+0.62%)
Sep 24, 2009	59.79	59.79	59.33	59.33	1,419	-1.82(-2.98%)
Sep 23, 2009	60.20	61.15	60.20	61.15	1,135	+0.25(+0.41%)
Sep 22, 2009	61.17	61.17	60.90	60.90	1,523	+0.30(+0.50%)
Sep 21, 2009	59.94	60.60	59.94	60.60	2,152	-0.55(-0.90%)
Sep 18, 2009	60.66	61.20	60.66	61.15	651	-0.43(-0.70%)
Sep 17, 2009	61.64	61.64	61.32	61.58	754	+0.43(+0.70%)
Sep 16, 2009	60.62	61.15	60.55	61.15	1,471	+0.65(+1.07%)
Sep 15, 2009	60.64	60.64	60.50	60.50	400	-0.13(-0.21%)
Sep 14, 2009	60.42	60.63	60.42	60.63	285	+0.44(+0.73%)
Sep 11, 2009	60.61	60.61	60.19	60.19	1,226	+0.29(+0.48%)
Sep 10, 2009	59.90	59.90	59.90	59.90	198	+0.10(+0.17%)
Sep 09, 2009	60.13	60.13	59.70	59.80	942	-0.28(-0.47%)
Sep 08, 2009	59.71	60.08	59.71	60.08	577	+3.35(+5.91%)
Sep 04, 2009	56.82	56.84	56.73	56.73	990	+0.90(+1.61%)
Sep 03, 2009	55.61	55.89	55.61	55.83	864	-0.17(-0.30%)
Sep 02, 2009	55.53	56.14	55.53	56.00	1,644	+0.70(+1.27%)
Sep 01, 2009	56.14	56.14	55.30	55.30	5,635	-2.55(-4.41%)
Aug 31, 2009	57.95	57.95	57.85	57.85	1,303	+0.30(+0.52%)
Aug 28, 2009	57.85	57.85	57.48	57.55	5,009	+0.85(+1.50%)
Aug 27, 2009	55.56	56.82	55.56	56.70	1,902	+2.15(+3.94%)
Aug 26, 2009	54.55	54.55	54.55	54.55	306	+0.35(+0.65%)
Aug 25, 2009	54.08	54.20	54.08	54.20	475	+0.85(+1.59%)
Aug 24, 2009	53.91	53.91	53.35	53.35	486	+0.05(+0.09%)
Aug 21, 2009	53.25	53.43	53.25	53.30	5,700	+1.17(+2.24%)
Aug 20, 2009	52.25	52.25	52.05	52.13	10,791	-0.07(-0.13%)
Aug 19, 2009	51.41	52.30	51.41	52.20	1,156	-0.65(-1.23%)
Aug 18, 2009	51.98	52.85	51.98	52.85	521	+0.85(+1.63%)
Aug 17, 2009	52.00	52.00	51.89	52.00	349	-1.30(-2.44%)
Aug 14, 2009	52.90	53.30	52.75	53.30	4,415	+0.10(+0.19%)
Aug 13, 2009	53.07	53.20	53.07	53.20	911	+0.35(+0.66%)
Aug 12, 2009	52.25	52.85	52.25	52.85	1,617	+0.10(+0.19%)
Aug 11, 2009	52.29	52.75	52.29	52.75	879	-1.55(-2.85%)
Aug 10, 2009	54.17	54.50	53.95	54.30	76,411	-0.15(-0.28%)
Aug 07, 2009	54.50	54.50	54.45	54.45	534	-1.10(-1.98%)
Aug 06, 2009	55.10	55.55	55.10	55.55	343	+0.95(+1.74%)
Aug 05, 2009	54.40	54.60	54.40	54.60	961	+0.25(+0.46%)
Aug 04, 2009	54.35	54.35	54.35	54.35	245	-0.20(-0.37%)
Aug 03, 2009	53.87	54.55	53.87	54.55	2,276	+2.05(+3.90%)
Jul 31, 2009	51.88	53.00	51.88	52.50	1,789	+2.25(+4.48%)
Jul 30, 2009	49.99	50.25	49.99	50.25	1,251	+0.50(+1.01%)
Jul 29, 2009	49.66	49.89	49.52	49.75	1,235	+0.07(+0.14%)
Jul 28, 2009	49.80	49.96	49.47	49.68	5,662	-0.67(-1.33%)
Jul 27, 2009	50.26	50.35	50.00	50.35	84,885	-0.25(-0.49%)
Jul 24, 2009	50.78	50.78	50.29	50.60	1,674	-1.00(-1.94%)
Jul 23, 2009	50.70	51.60	50.70	51.60	1,243	-0.35(-0.67%)
Jul 22, 2009	51.45	52.00	51.45	51.95	900	+0.65(+1.27%)
Jul 21, 2009	51.54	51.86	51.30	51.30	1,845	+0.72(+1.42%)
Jul 20, 2009	50.58	50.58	50.58	50.58	700	+1.28(+2.60%)
Jul 17, 2009	49.35	49.50	49.22	49.30	4,864	-1.71(-3.35%)
Jul 16, 2009	50.65	51.10	50.33	51.01	2,058	+0.50(+0.99%)
Jul 15, 2009	50.45	50.80	50.45	50.51	1,283	+0.61(+1.22%)
Jul 14, 2009	49.92	49.92	49.90	49.90	205	-0.10(-0.20%)
Jul 13, 2009	49.34	50.00	49.34	50.00	2,505	+0.40(+0.81%)
Jul 10, 2009	49.16	49.60	49.16	49.60	987	-0.22(-0.44%)
Jul 09, 2009	50.30	50.35	49.82	49.82	518	+0.34(+0.69%)
Jul 08, 2009	49.48	49.48	49.48	49.48	126	-1.04(-2.06%)
Jul 07, 2009	50.92	51.01	50.52	50.52	2,265	-1.13(-2.19%)
Jul 06, 2009	51.34	51.65	51.34	51.65	707	-0.55(-1.05%)
Jul 02, 2009	52.34	52.34	52.19	52.20	685	-1.80(-3.33%)
Jul 01, 2009	53.42	54.00	53.42	54.00	1,394	+2.95(+5.78%)
Jun 30, 2009	51.13	51.75	50.81	51.05	2,450	-0.50(-0.97%)
Jun 29, 2009	51.65	51.65	51.55	51.55	1,177	+0.49(+0.96%)
Jun 26, 2009	51.29	51.30	51.06	51.06	824	+0.66(+1.31%)
Jun 25, 2009	50.07	50.40	50.07	50.40	424	+1.10(+2.23%)
Jun 24, 2009	49.58	49.70	48.80	49.30	1,415	+0.15(+0.31%)
Jun 23, 2009	48.49	49.15	48.49	49.15	3,444	+1.90(+4.02%)
Jun 22, 2009	47.47	47.47	47.25	47.25	1,529	-1.46(-3.00%)
Jun 19, 2009	48.80	49.09	48.66	48.71	3,654	+0.21(+0.43%)
Jun 18, 2009	48.73	48.73	48.50	48.50	1,403	-0.20(-0.41%)
Jun 17, 2009	48.30	48.70	48.30	48.70	441	-0.15(-0.31%)
Jun 16, 2009	49.39	49.39	48.85	48.85	787	-2.10(-4.12%)
Jun 12, 2009	50.24	50.95	50.24	50.95	324	-0.69(-1.34%)
Jun 11, 2009	51.42	52.07	51.36	51.64	2,652	+0.38(+0.74%)
Jun 10, 2009	51.26	51.50	51.26	51.26	1,099	-0.44(-0.85%)
Jun 09, 2009	51.00	51.73	50.99	51.70	1,070	+0.65(+1.27%)
Jun 08, 2009	50.45	51.05	50.45	51.05	354	+0.50(+0.99%)
Jun 05, 2009	51.00	51.00	50.40	50.55	2,110	-0.40(-0.79%)
Jun 04, 2009	50.13	50.99	50.13	50.95	1,630	+1.10(+2.21%)
Jun 03, 2009	50.07	50.07	49.81	49.85	1,048	-1.55(-3.02%)
Jun 02, 2009	51.15	51.40	50.80	51.40	2,017	+0.95(+1.88%)
Jun 01, 2009	51.03	51.11	50.45	50.45	3,929	+1.30(+2.64%)
May 29, 2009	49.37	49.63	49.00	49.15	3,123	-0.10(-0.20%)
May 28, 2009	48.85	49.25	48.81	49.25	895	+0.25(+0.51%)
May 27, 2009	49.83	49.85	49.00	49.00	22,271	-1.53(-3.03%)
May 26, 2009	49.89	50.65	49.89	50.53	13,729	+1.03(+2.08%)
May 22, 2009	49.53	49.80	49.38	49.50	14,641	+0.30(+0.61%)
May 21, 2009	49.15	49.20	49.10	49.20	11,100	-0.28(-0.57%)
May 20, 2009	49.48	49.48	49.48	49.48	200	+0.73(+1.50%)
May 18, 2009	48.75	48.75	48.75	48.75	0	+0.75(+1.56%)
May 15, 2009	48.80	48.80	48.00	48.00	344	-1.49(-3.01%)
May 14, 2009	49.61	49.61	49.27	49.49	2,635	-1.11(-2.19%)
May 13, 2009	50.97	50.97	50.60	50.60	500	+0.38(+0.76%)
May 12, 2009	49.88	50.22	49.88	50.22	400	-1.01(-1.97%)
May 11, 2009	51.16	51.29	51.16	51.23	400	-1.32(-2.51%)
May 08, 2009	52.03	52.55	51.30	52.55	2,217	+2.00(+3.96%)
May 07, 2009	51.00	51.07	50.48	50.55	9,003	+0.83(+1.67%)
May 06, 2009	49.77	49.77	49.72	49.72	400	+1.63(+3.39%)
May 05, 2009	48.09	48.09	48.09	48.09	300	-2.46(-4.87%)
May 04, 2009	49.73	50.55	49.73	50.55	5,884	+2.20(+4.55%)
May 01, 2009	48.10	48.35	48.10	48.35	472	+0.55(+1.15%)
Apr 30, 2009	48.25	48.51	47.80	47.80	4,000	+1.39(+3.00%)
Apr 28, 2009		46.41	46.41	46.41	0	-1.55(-3.23%)
Apr 27, 2009	48.09	48.09	47.87	47.96	757	-1.09(-2.22%)
Apr 24, 2009	49.34	49.34	49.05	49.05	1,000	-0.60(-1.21%)
Apr 23, 2009	49.53	49.65	48.87	49.65	3,438	+4.05(+8.88%)
Apr 22, 2009	45.67	46.25	45.60	45.60	419	-0.09(-0.20%)
Apr 21, 2009	45.45	45.69	45.43	45.69	1,382	+0.04(+0.09%)
Apr 20, 2009	45.64	45.65	45.52	45.65	600	-1.10(-2.35%)
Apr 17, 2009	46.57	46.75	46.57	46.75	533	-1.40(-2.91%)
Apr 16, 2009	47.63	48.15	47.63	48.15	1,155	-0.75(-1.53%)
Apr 13, 2009		48.90	48.90	48.90	0	+2.30(+4.94%)
Apr 08, 2009	46.60	46.60	46.60	46.60	0	+0.22(+0.47%)
Apr 07, 2009	46.36	46.58	46.36	46.38	1,323	-1.02(-2.15%)
Apr 06, 2009	47.59	47.59	47.22	47.40	500	-0.15(-0.32%)
Apr 03, 2009	47.12	47.55	47.12	47.55	400	-0.71(-1.47%)
Apr 02, 2009	48.06	48.26	48.06	48.26	300	+1.53(+3.27%)
Apr 01, 2009	46.42	46.73	46.24	46.73	2,426	+1.03(+2.25%)
Mar 31, 2009	44.83	45.70	44.83	45.70	3,316	+2.42(+5.59%)
Mar 30, 2009	43.28	43.28	43.28	43.28	200	-2.03(-4.48%)
Mar 26, 2009	44.50	45.54	44.50	45.31	2,637	+0.41(+0.91%)
Mar 25, 2009	45.55	45.76	44.60	44.90	1,500	-0.79(-1.73%)
Mar 24, 2009	45.52	46.35	45.47	45.69	2,847	-1.96(-4.11%)
Mar 23, 2009	47.24	47.65	47.20	47.65	1,818	+0.40(+0.85%)
Mar 20, 2009	47.15	47.25	46.81	47.25	718	-0.54(-1.13%)
Mar 19, 2009	48.26	48.26	47.25	47.79	3,516	-1.08(-2.21%)
Mar 18, 2009	46.85	48.87	46.59	48.87	3,196	+2.57(+5.55%)
Mar 17, 2009	46.05	46.89	45.93	46.30	4,547	-1.29(-2.71%)
Mar 16, 2009	47.43	47.59	47.43	47.59	500	+0.89(+1.91%)
Mar 13, 2009	46.26	46.70	46.10	46.70	1,800	+2.00(+4.47%)
Mar 12, 2009	43.57	44.70	43.34	44.70	4,107	-0.26(-0.58%)
Mar 11, 2009	45.65	45.69	44.31	44.96	2,904	+0.91(+2.07%)
Mar 10, 2009	43.66	44.85	43.66	44.05	1,890	+2.15(+5.13%)
Mar 09, 2009	42.31	42.88	41.90	41.90	3,154	+0.30(+0.72%)
Mar 06, 2009	42.40	42.40	41.25	41.60	2,100	-0.47(-1.12%)
Mar 05, 2009	43.44	43.44	41.66	42.07	4,860	-2.98(-6.61%)
Mar 04, 2009	44.31	45.05	44.31	45.05	141,484	+0.33(+0.74%)
Mar 02, 2009	45.80	45.80	44.72	44.72	3,300	-1.60(-3.45%)
Feb 27, 2009	46.25	46.65	45.86	46.32	4,862	+0.32(+0.70%)
Feb 26, 2009	46.91	47.50	46.00	46.00	8,244	-0.35(-0.76%)
Feb 25, 2009	46.22	46.35	45.46	46.35	4,794	-1.49(-3.11%)
Feb 24, 2009	45.88	47.84	45.80	47.84	8,917	+0.84(+1.79%)
Feb 23, 2009	48.31	48.31	47.00	47.00	1,578	-2.93(-5.87%)
Feb 20, 2009	49.79	50.20	49.50	49.93	5,802	-0.03(-0.06%)
Feb 19, 2009	50.96	51.12	49.96	49.96	1,396	+0.81(+1.65%)
Feb 18, 2009	49.30	49.30	49.14	49.15	859	-1.35(-2.67%)
Feb 17, 2009	50.56	50.56	49.86	50.50	4,126	-1.20(-2.32%)
Feb 13, 2009	51.40	51.75	51.40	51.70	2,643	+0.15(+0.29%)
Feb 12, 2009	51.55	51.55	50.46	51.55	4,873	-0.20(-0.39%)
Feb 11, 2009	52.63	52.63	51.75	51.75	1,569	-1.65(-3.09%)
Feb 10, 2009	54.14	54.54	53.40	53.40	700	-1.97(-3.56%)
Feb 09, 2009	55.30	55.37	54.75	55.37	1,297	+0.87(+1.60%)
Feb 06, 2009	53.60	54.50	53.45	54.50	7,000	+0.85(+1.58%)
Feb 05, 2009	51.70	53.65	51.06	53.65	2,422	+1.80(+3.47%)
Feb 04, 2009	52.65	52.65	51.85	51.85	1,879	+0.40(+0.78%)
Feb 03, 2009	51.70	51.70	51.45	51.45	545	+0.89(+1.76%)
Feb 02, 2009	50.10	50.56	50.10	50.56	300	-1.11(-2.15%)
Jan 30, 2009	50.99	51.67	50.99	51.67	4,000	+1.42(+2.83%)
Jan 29, 2009	50.85	50.85	50.25	50.25	2,448	-2.15(-4.10%)
Jan 28, 2009	52.76	52.76	52.06	52.40	7,500	+0.39(+0.75%)
Jan 27, 2009	53.70	53.70	50.57	52.01	19,294	-0.49(-0.93%)
Jan 26, 2009	52.15	53.40	51.00	52.50	17,972	+2.00(+3.96%)
Jan 23, 2009	50.50	51.00	49.15	50.50	47,700	-0.15(-0.30%)
Jan 22, 2009	50.23	51.00	50.23	50.65	10,504	+0.35(+0.70%)
Jan 21, 2009	51.29	51.59	49.76	50.30	1,327	+1.90(+3.93%)
Jan 20, 2009	49.28	49.45	48.40	48.40	2,411	-3.10(-6.02%)
Jan 16, 2009	51.72	51.78	51.30	51.50	1,700	+1.70(+3.41%)
Jan 15, 2009	49.32	49.80	48.96	49.80	1,000	-1.50(-2.92%)
Jan 14, 2009	50.50	51.30	50.38	51.30	1,850	-2.05(-3.84%)
Jan 13, 2009	52.16	53.35	52.16	53.35	1,046	+0.75(+1.43%)
Jan 12, 2009	51.90	52.60	51.51	52.60	4,645	-0.82(-1.54%)
Jan 09, 2009	53.42	53.42	53.42	53.42	100	-0.40(-0.74%)
Jan 08, 2009	53.81	53.82	53.81	53.82	400	-0.12(-0.22%)
Jan 07, 2009	53.73	53.94	52.53	53.94	3,300	-1.11(-2.02%)
Jan 06, 2009	55.75	55.75	54.57	55.05	8,039	-1.20(-2.13%)
Jan 05, 2009	55.80	56.62	55.43	56.25	12,190	+0.25(+0.45%)
Jan 02, 2009	56.17	56.17	55.95	56.00	4,851	+0.45(+0.81%)
Dec 31, 2008	55.45	55.55	55.40	55.55	1,362	+0.36(+0.65%)
Dec 30, 2008		55.19	55.19	55.19	0	+0.00(+0.00%)
Dec 29, 2008	55.28	55.28	55.19	55.19	221	+0.83(+1.53%)
Dec 26, 2008	54.40	54.40	54.36	54.36	4,600	+0.51(+0.95%)
Dec 24, 2008	53.85	53.85	53.85	53.85	1,000	+0.35(+0.65%)
Dec 23, 2008	53.90	53.90	53.46	53.50	934	-0.10(-0.19%)
Dec 22, 2008	53.60	53.75	53.60	53.60	2,771	+0.40(+0.75%)
Dec 19, 2008	53.35	53.80	53.20	53.20	700	-1.80(-3.27%)
Dec 18, 2008	56.25	56.25	55.00	55.00	764	-2.00(-3.51%)
Dec 17, 2008	57.15	57.15	55.15	57.00	2,706	-0.29(-0.51%)
Dec 16, 2008	54.00	57.29	54.00	57.29	2,546	+4.00(+7.51%)
Dec 15, 2008	52.77	53.29	52.77	53.29	2,636	+2.72(+5.38%)
Dec 12, 2008	51.79	51.79	50.57	50.57	700	-0.89(-1.73%)
Dec 11, 2008	51.90	52.76	51.46	51.46	1,531	+0.67(+1.32%)
Dec 10, 2008	51.38	51.38	50.60	50.79	700	-1.11(-2.14%)
Dec 09, 2008	51.10	51.90	51.10	51.90	620	+1.65(+3.28%)
Dec 08, 2008	50.06	51.04	49.87	50.25	997	+2.15(+4.47%)
Dec 05, 2008	47.47	48.10	46.25	48.10	5,834	+0.15(+0.31%)
Dec 04, 2008	49.60	50.29	47.95	47.95	3,589	-0.60(-1.24%)
Dec 03, 2008	47.57	48.93	47.41	48.55	2,567	+0.80(+1.68%)
Dec 02, 2008	47.85	47.85	47.46	47.75	718	+1.00(+2.14%)
Dec 01, 2008	47.83	47.83	46.65	46.75	6,247	-3.81(-7.54%)
Nov 28, 2008	49.73	50.56	49.34	50.56	5,567	+1.86(+3.82%)
Nov 26, 2008	48.20	48.76	47.45	48.70	5,082	+0.08(+0.16%)
Nov 25, 2008	49.70	49.93	48.62	48.62	5,940	+2.02(+4.33%)
Nov 24, 2008	45.40	46.60	45.40	46.60	5,218	+3.35(+7.75%)
Nov 21, 2008	44.25	44.25	42.35	43.25	4,824	-0.55(-1.26%)
Nov 20, 2008	44.98	45.30	43.78	43.80	2,305	-0.71(-1.60%)
Nov 19, 2008	47.34	47.53	44.51	44.51	5,331	-3.19(-6.69%)
Nov 18, 2008	48.65	48.65	47.30	47.70	1,000	-0.30(-0.62%)
Nov 17, 2008	47.09	48.50	47.09	48.00	1,800	+0.89(+1.89%)
Nov 14, 2008	46.96	47.11	46.74	47.11	600	-1.39(-2.87%)
Nov 13, 2008	47.00	48.50	44.35	48.50	4,431	+4.35(+9.85%)
Nov 12, 2008	45.50	45.50	44.15	44.15	700	-3.15(-6.66%)
Nov 11, 2008	46.18	47.30	46.18	47.30	4,622	-2.05(-4.15%)
Nov 10, 2008	49.22	49.35	48.50	49.35	956	+1.50(+3.13%)
Nov 07, 2008	46.61	47.90	46.04	47.85	3,500	+3.12(+6.98%)
Nov 06, 2008	45.25	45.25	44.73	44.73	400	-6.42(-12.55%)
Nov 05, 2008	51.75	51.91	51.15	51.15	1,100	+0.40(+0.79%)
Nov 04, 2008	50.75	50.75	49.02	50.75	1,339	+3.50(+7.41%)
Nov 03, 2008		47.25	47.25	47.25	0	+0.00(+0.00%)
Oct 31, 2008	46.50	47.25	46.25	47.25	900	-0.05(-0.11%)
Oct 30, 2008	47.50	47.75	46.15	47.30	2,330	-0.65(-1.36%)
Oct 29, 2008	47.25	47.95	46.81	47.95	600	+2.98(+6.63%)
Oct 28, 2008	41.25	44.97	41.25	44.97	1,296	+4.62(+11.45%)
Oct 27, 2008	40.05	41.65	39.65	40.35	30,226	-3.41(-7.79%)
Oct 24, 2008	43.76	43.76	42.70	43.76	510	-2.64(-5.69%)
Oct 23, 2008	46.40	46.40	43.95	46.40	1,198	+1.41(+3.13%)
Oct 22, 2008	44.99	46.56	44.99	44.99	3,202	-4.56(-9.20%)
Oct 21, 2008	49.55	49.55	48.80	49.55	2,070	+0.60(+1.23%)
Oct 20, 2008	48.95	48.95	47.81	48.95	1,573	+1.45(+3.05%)
Oct 17, 2008	47.50	47.50	45.35	47.50	6,799	+1.70(+3.71%)
Oct 16, 2008	45.80	45.90	43.62	45.80	5,705	-0.41(-0.89%)
Oct 15, 2008	46.21	47.85	46.21	46.21	2,436	-2.39(-4.92%)
Oct 14, 2008	49.35	49.75	48.60	48.60	934	-0.75(-1.52%)
Oct 13, 2008	49.35	49.35	48.06	49.35	5,700	+5.20(+11.78%)
Oct 10, 2008	44.15	44.90	44.15	44.15	600	-4.10(-8.50%)
Oct 09, 2008	48.25	48.25	48.25	48.25	343	-1.25(-2.53%)
Oct 08, 2008	49.50	49.54	48.00	49.50	3,533	+0.90(+1.85%)
Oct 07, 2008	53.25	51.60	48.60	48.60	7,373	-4.65(-8.73%)
Oct 06, 2008	53.25	54.25	51.25	53.25	3,313	-4.10(-7.15%)
Oct 03, 2008	57.35	58.02	57.35	57.35	330	-0.20(-0.35%)
Oct 02, 2008	57.55	58.50	57.55	57.55	1,526	-1.23(-2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.